Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arca Biopharma Inc (NQ: ABIO )

3.650 +0.200 (+5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.210 2.250 2.140 2.150 283,225 -0.06(-2.71%)
Dec 30, 2021 2.200 2.270 2.200 2.210 186,595 +0.01(+0.45%)
Dec 29, 2021 2.240 2.250 2.145 2.200 329,681 -0.03(-1.35%)
Dec 28, 2021 2.350 2.440 2.210 2.230 242,005 -0.12(-5.11%)
Dec 27, 2021 2.440 2.441 2.340 2.350 215,787 -0.11(-4.47%)
Dec 23, 2021 2.440 2.470 2.370 2.460 253,063 +0.04(+1.65%)
Dec 22, 2021 2.310 2.480 2.300 2.420 544,352 +0.09(+3.86%)
Dec 21, 2021 2.330 2.401 2.300 2.330 472,556 +0.00(+0.00%)
Dec 20, 2021 2.300 2.350 2.245 2.330 174,692 -0.04(-1.69%)
Dec 17, 2021 2.260 2.390 2.245 2.370 301,985 +0.08(+3.49%)
Dec 16, 2021 2.310 2.370 2.270 2.290 164,095 -0.02(-0.87%)
Dec 15, 2021 2.300 2.349 2.245 2.310 198,497 +0.02(+0.87%)
Dec 14, 2021 2.340 2.350 2.250 2.290 169,504 -0.01(-0.43%)
Dec 13, 2021 2.310 2.360 2.230 2.300 129,047 -0.03(-1.29%)
Dec 10, 2021 2.390 2.390 2.290 2.330 69,155 -0.04(-1.69%)
Dec 09, 2021 2.320 2.400 2.320 2.370 170,199 +0.03(+1.28%)
Dec 08, 2021 2.310 2.390 2.300 2.340 245,933 +0.03(+1.30%)
Dec 07, 2021 2.280 2.350 2.270 2.310 317,414 +0.04(+1.54%)
Dec 06, 2021 2.240 2.300 2.170 2.275 197,055 +0.02(+1.11%)
Dec 03, 2021 2.280 2.328 2.180 2.250 611,475 +0.00(+0.00%)
Dec 02, 2021 2.320 2.350 2.230 2.250 437,294 -0.02(-0.88%)
Dec 01, 2021 2.420 2.420 2.250 2.270 597,551 -0.10(-4.02%)
Nov 30, 2021 2.410 2.425 2.383 2.365 238,267 -0.06(-2.67%)
Nov 29, 2021 2.600 2.600 2.380 2.430 429,800 -0.18(-6.90%)
Nov 26, 2021 2.380 2.640 2.353 2.610 526,979 +0.20(+8.30%)
Nov 24, 2021 2.404 2.502 2.320 2.410 583,663 +0.11(+4.78%)
Nov 23, 2021 2.250 2.360 2.170 2.300 554,378 +0.07(+3.14%)
Nov 22, 2021 2.350 2.390 2.190 2.230 535,823 -0.13(-5.51%)
Nov 19, 2021 2.300 2.420 2.250 2.360 424,852 +0.07(+3.06%)
Nov 18, 2021 2.430 2.310 2.285 2.290 252,400 -0.16(-6.53%)
Nov 17, 2021 2.420 2.490 2.410 2.450 106,893 +0.02(+0.82%)
Nov 16, 2021 2.440 2.460 2.410 2.430 93,858 -0.01(-0.41%)
Nov 15, 2021 2.460 2.481 2.410 2.440 107,201 -0.03(-1.21%)
Nov 12, 2021 2.410 2.480 2.410 2.470 96,617 +0.05(+2.07%)
Nov 11, 2021 2.490 2.550 2.390 2.420 180,410 -0.17(-6.56%)
Nov 10, 2021 2.600 2.590 260,433 -0.01(-0.38%)
Nov 09, 2021 2.660 2.670 2.600 2.600 172,666 -0.08(-2.99%)
Nov 08, 2021 2.620 2.694 2.610 2.680 306,043 +0.05(+1.90%)
Nov 05, 2021 2.630 2.660 2.590 2.630 221,375 +0.00(+0.00%)
Nov 04, 2021 2.620 2.660 2.590 2.630 159,211 -0.01(-0.38%)
Nov 03, 2021 2.650 2.670 2.600 2.640 341,890 -0.01(-0.38%)
Nov 02, 2021 2.700 2.700 2.609 2.650 341,082 -0.05(-1.85%)
Nov 01, 2021 2.630 2.730 2.630 2.700 687,564 -0.04(-1.46%)
Oct 29, 2021 2.870 2.950 2.590 2.740 7,818,590 +0.12(+4.58%)
Oct 28, 2021 2.570 2.660 2.560 2.620 5,954,808 +0.02(+0.77%)
Oct 27, 2021 2.680 2.680 2.580 2.600 112,563 -0.09(-3.35%)
Oct 26, 2021 2.690 2.690 72,448 -0.01(-0.37%)
Oct 25, 2021 2.660 2.725 2.620 2.700 130,928 +0.03(+1.12%)
Oct 22, 2021 2.750 2.760 2.650 2.670 97,115 -0.10(-3.61%)
Oct 21, 2021 2.760 2.790 2.730 2.770 68,332 +0.01(+0.36%)
Oct 20, 2021 2.740 2.799 2.730 2.760 56,192 +0.02(+0.73%)
Oct 19, 2021 2.750 2.770 2.720 2.740 53,849 +0.01(+0.37%)
Oct 18, 2021 2.760 2.830 2.700 2.730 65,320 -0.06(-2.15%)
Oct 15, 2021 2.840 2.850 2.770 2.790 78,365 -0.04(-1.41%)
Oct 14, 2021 2.860 2.890 2.820 2.830 109,209 -0.04(-1.39%)
Oct 13, 2021 2.790 2.910 2.730 2.870 188,031 +0.12(+4.36%)
Oct 12, 2021 2.690 2.760 2.650 2.750 131,654 +0.06(+2.23%)
Oct 11, 2021 2.680 2.740 2.680 2.690 63,678 -0.02(-0.74%)
Oct 08, 2021 2.785 2.785 2.680 2.710 136,625 -0.04(-1.45%)
Oct 07, 2021 2.780 2.850 2.710 2.750 143,409 -0.02(-0.72%)
Oct 06, 2021 2.780 2.840 2.720 2.770 141,280 -0.04(-1.42%)
Oct 05, 2021 2.890 2.900 2.780 2.810 140,382 -0.05(-1.75%)
Oct 04, 2021 2.950 2.954 2.830 2.860 75,087 -0.11(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.